Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bimi Intl Medical Inc (NQ: BIMI )

1.230 +0.040 (+3.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2023 1.560 1.600 1.550 1.570 8,332 +0.03(+1.95%)
Sep 28, 2023 1.560 1.600 1.540 1.540 3,608 -0.07(-4.35%)
Sep 27, 2023 1.611 1.669 1.570 1.610 17,488 +0.01(+0.63%)
Sep 26, 2023 1.520 1.640 1.509 1.600 23,807 -0.02(-1.23%)
Sep 25, 2023 1.640 1.620 1.561 1.620 4,154 +0.07(+4.52%)
Sep 22, 2023 1.590 1.640 1.526 1.550 24,123 -0.08(-4.91%)
Sep 21, 2023 1.580 1.646 1.560 1.630 10,241 -0.01(-0.61%)
Sep 20, 2023 1.585 1.640 1.585 1.640 12,472 +0.07(+4.46%)
Sep 19, 2023 1.620 1.690 1.450 1.570 12,344 -0.07(-4.27%)
Sep 18, 2023 1.580 1.670 1.576 1.640 8,681 +0.02(+1.27%)
Sep 15, 2023 1.650 1.650 1.570 1.619 7,611 -0.03(-1.85%)
Sep 14, 2023 1.890 1.890 1.490 1.650 50,197 -0.25(-13.16%)
Sep 13, 2023 1.800 1.910 1.760 1.900 18,215 +0.17(+9.83%)
Sep 12, 2023 1.630 1.780 1.630 1.730 35,353 +0.14(+8.81%)
Sep 11, 2023 1.500 1.628 1.500 1.590 14,810 +0.16(+11.19%)
Sep 08, 2023 1.690 1.690 1.430 1.430 62,575 -0.18(-11.18%)
Sep 07, 2023 2.250 2.250 1.550 1.610 126,672 -0.61(-27.48%)
Sep 06, 2023 2.670 2.670 2.216 2.220 28,244 -0.05(-2.20%)
Sep 05, 2023 2.520 2.550 2.160 2.270 50,664 -0.13(-5.42%)
Sep 01, 2023 2.500 2.560 2.400 2.400 21,316 +0.02(+0.84%)
Aug 31, 2023 2.610 2.610 2.120 2.380 110,462 -0.25(-9.50%)
Aug 30, 2023 2.570 2.700 2.540 2.630 10,364 -0.02(-0.75%)
Aug 29, 2023 2.510 2.650 2.500 2.650 24,417 +0.11(+4.33%)
Aug 28, 2023 2.250 2.640 2.250 2.540 37,028 +0.34(+15.45%)
Aug 25, 2023 2.260 2.300 2.190 2.200 40,253 -0.11(-4.76%)
Aug 24, 2023 2.480 2.600 2.310 2.310 41,878 -0.20(-7.97%)
Aug 23, 2023 2.600 2.640 2.510 2.510 53,416 -0.12(-4.56%)
Aug 22, 2023 2.620 2.740 2.620 2.630 52,231 +0.03(+1.15%)
Aug 21, 2023 2.660 2.780 2.600 2.600 39,849 -0.06(-2.26%)
Aug 18, 2023 2.980 2.980 2.660 2.660 54,498 -0.22(-7.64%)
Aug 17, 2023 2.880 3.070 2.780 2.880 124,733 +0.03(+1.05%)
Aug 16, 2023 2.660 2.850 2.660 2.850 63,054 +0.21(+7.95%)
Aug 15, 2023 2.420 2.750 2.420 2.640 79,907 +0.25(+10.46%)
Aug 14, 2023 2.380 2.730 2.230 2.390 138,256 -0.06(-2.45%)
Aug 11, 2023 2.570 2.750 2.350 2.450 81,699 -0.07(-2.78%)
Aug 10, 2023 2.480 2.860 2.480 2.520 94,385 +0.00(+0.00%)
Aug 09, 2023 2.160 2.560 2.160 2.520 58,990 +0.37(+17.21%)
Aug 08, 2023 2.110 2.200 2.050 2.150 23,276 -0.06(-2.71%)
Aug 07, 2023 2.500 2.560 2.020 2.210 191,570 -0.30(-11.96%)
Aug 04, 2023 3.050 3.050 2.510 2.510 129,939 -0.44(-14.91%)
Aug 03, 2023 3.120 3.130 2.860 2.950 103,625 -0.05(-1.67%)
Aug 02, 2023 3.420 3.480 2.880 3.000 247,938 -0.43(-12.54%)
Aug 01, 2023 3.460 3.500 3.390 3.430 96,620 +0.03(+0.88%)
Jul 31, 2023 3.460 3.480 3.305 3.400 79,922 +0.01(+0.29%)
Jul 28, 2023 3.240 3.470 3.150 3.390 141,573 +0.25(+7.96%)
Jul 27, 2023 3.200 3.240 3.005 3.140 119,318 +0.08(+2.61%)
Jul 26, 2023 3.090 3.170 3.060 3.060 72,974 -0.10(-3.16%)
Jul 25, 2023 3.030 3.230 3.030 3.160 78,709 -0.05(-1.56%)
Jul 24, 2023 3.240 3.260 2.730 3.210 337,377 +0.12(+3.88%)
Jul 21, 2023 2.990 3.430 2.940 3.090 592,472 +0.27(+9.57%)
Jul 20, 2023 2.440 2.844 2.418 2.820 237,487 +0.39(+16.05%)
Jul 19, 2023 2.290 2.440 2.270 2.430 147,078 +0.16(+7.05%)
Jul 18, 2023 2.110 2.290 2.107 2.270 73,530 +0.17(+8.10%)
Jul 17, 2023 2.120 2.190 1.980 2.100 99,806 -0.02(-0.94%)
Jul 14, 2023 2.150 2.160 2.021 2.120 33,953 +0.04(+1.92%)
Jul 13, 2023 1.980 2.180 1.970 2.080 144,249 +0.16(+8.33%)
Jul 12, 2023 1.780 1.990 1.730 1.920 158,779 +0.14(+7.87%)
Jul 11, 2023 1.850 1.870 1.720 1.780 77,974 -0.05(-2.73%)
Jul 10, 2023 1.830 1.860 1.680 1.830 178,714 +0.00(+0.00%)
Jul 07, 2023 1.870 1.870 1.750 1.830 95,580 +0.01(+0.55%)
Jul 06, 2023 1.750 1.840 1.650 1.820 169,787 +0.18(+10.98%)
Jul 05, 2023 1.470 1.730 1.450 1.640 242,714 +0.21(+14.69%)
Jul 03, 2023 1.440 1.480 1.410 1.430 37,247 +0.03(+2.14%)
Jun 30, 2023 1.340 1.440 1.340 1.400 74,844 +0.07(+5.26%)
Jun 29, 2023 1.330 1.440 1.270 1.330 154,120 +0.00(+0.00%)
Jun 28, 2023 1.250 1.350 1.200 1.330 98,324 +0.14(+11.80%)
Jun 27, 2023 1.220 1.250 1.170 1.190 99,214 -0.06(-4.83%)
Jun 26, 2023 1.230 1.319 1.203 1.250 163,480 +0.06(+5.04%)
Jun 23, 2023 1.190 1.230 1.150 1.190 75,355 +0.01(+0.85%)
Jun 22, 2023 1.120 1.200 1.100 1.180 66,381 +0.00(+0.01%)
Jun 21, 2023 1.100 1.220 1.070 1.180 134,620 +0.10(+9.25%)
Jun 20, 2023 1.140 1.140 1.050 1.080 56,930 -0.06(-5.26%)
Jun 16, 2023 0.9700 1.170 0.9500 1.140 235,166 +0.03(+2.70%)
Jun 15, 2023 1.120 1.160 1.080 1.110 92,238 +0.13(+13.61%)
May 08, 2023 0.9382 1.020 0.9103 0.9770 35,322 +0.07(+7.36%)
May 05, 2023 0.9870 0.9870 0.9100 0.9100 49,979 -0.02(-1.67%)
May 04, 2023 0.9700 0.9900 0.9110 0.9255 77,944 -0.04(-4.40%)
May 03, 2023 0.9700 1.040 0.9118 0.9681 44,277 -0.01(-1.21%)
May 02, 2023 1.040 1.200 0.9000 0.9800 359,345 -0.16(-14.04%)
May 01, 2023 0.8300 1.420 0.8296 1.140 1,339,195 +0.28(+32.56%)
Apr 28, 2023 0.7105 1.050 0.7105 0.8600 382,372 +0.13(+18.13%)
Apr 27, 2023 0.7790 0.7843 0.7250 0.7280 91,159 -0.06(-7.23%)
Apr 26, 2023 0.7501 0.8200 0.7501 0.7847 23,060 -0.01(-0.67%)
Apr 25, 2023 0.7900 0.8150 0.7688 0.7900 44,164 +0.01(+1.28%)
Apr 24, 2023 0.7500 0.7830 0.7300 0.7800 40,941 +0.06(+8.92%)
Apr 21, 2023 0.7000 0.7500 0.7000 0.7161 97,500 -0.01(-1.38%)
Apr 20, 2023 0.6600 0.9147 0.6600 0.7261 739,539 +0.06(+8.37%)
Apr 19, 2023 0.5800 0.6800 0.5800 0.6700 68,185 +0.02(+3.08%)
Apr 18, 2023 0.6000 0.6900 0.5700 0.6500 111,033 +0.03(+4.82%)
Apr 17, 2023 0.7300 0.7300 0.5600 0.6201 331,718 -0.10(-13.87%)
Apr 14, 2023 0.5300 0.7550 0.5264 0.7200 1,098,296 +0.19(+35.57%)
Apr 13, 2023 0.5300 0.5689 0.5172 0.5311 29,599 -0.01(-1.56%)
Apr 12, 2023 0.5700 0.5999 0.5238 0.5395 64,579 -0.03(-5.32%)
Apr 11, 2023 0.5200 0.5700 0.5238 0.5698 66,713 +0.03(+5.52%)
Apr 10, 2023 0.5500 0.5700 0.5400 0.5400 72,424 +0.00(+0.00%)
Apr 06, 2023 0.5300 0.5550 0.5300 0.5400 38,634 -0.02(-3.40%)
Apr 05, 2023 0.5300 0.6400 0.5240 0.5590 173,530 +0.03(+5.75%)
Apr 04, 2023 0.5265 0.5400 0.5150 0.5286 13,331 -0.02(-3.91%)
Apr 03, 2023 0.5700 0.5700 0.5124 0.5501 10,799 +0.00(+0.24%)
Mar 31, 2023 0.5200 0.5520 0.5199 0.5488 26,865 +0.03(+5.44%)
Mar 30, 2023 0.5400 0.5521 0.5202 0.5205 41,104 -0.02(-3.61%)
Mar 29, 2023 0.5821 0.5821 0.5151 0.5400 13,193 -0.01(-2.60%)
Mar 28, 2023 0.5500 0.5550 0.5400 0.5544 10,869 -0.02(-2.74%)
Mar 27, 2023 0.5592 0.5800 0.5010 0.5700 63,345 +0.03(+5.56%)
Mar 24, 2023 0.6000 0.6494 0.4800 0.5400 116,797 -0.07(-11.63%)
Mar 23, 2023 0.6273 0.6800 0.6006 0.6111 69,643 -0.04(-6.49%)
Mar 22, 2023 0.7000 0.7000 0.6255 0.6535 53,029 -0.07(-10.11%)
Mar 21, 2023 0.6570 0.7270 0.6250 0.7270 214,996 +0.04(+5.38%)
Mar 20, 2023 0.6400 0.7050 0.6400 0.6899 34,666 +0.03(+3.90%)
Mar 17, 2023 0.7544 1.139 0.6250 0.6640 688,001 -0.09(-12.22%)
Mar 16, 2023 0.7525 0.7981 0.7007 0.7564 31,908 -0.02(-3.03%)
Mar 15, 2023 0.8000 0.8000 0.7505 0.7800 11,349 +0.03(+3.86%)
Mar 14, 2023 0.8500 0.8499 0.7506 0.7510 14,471 -0.05(-6.13%)
Mar 13, 2023 0.8668 0.8834 0.8000 0.8000 33,242 -0.07(-7.70%)
Mar 10, 2023 0.9300 0.9403 0.8501 0.8667 29,759 -0.08(-8.67%)
Mar 09, 2023 0.9950 1.010 0.9101 0.9490 29,456 -0.05(-5.10%)
Mar 08, 2023 0.9600 1.060 0.9545 1.000 16,832 +0.01(+0.56%)
Mar 07, 2023 0.9530 0.9946 0.9530 0.9944 11,234 -0.02(-1.54%)
Mar 06, 2023 0.9991 1.030 0.9510 1.010 42,519 -0.02(-1.94%)
Mar 03, 2023 1.030 1.050 0.9403 1.030 61,947 -0.01(-0.96%)
Mar 02, 2023 1.100 1.120 1.010 1.040 44,849 -0.08(-7.14%)
Mar 01, 2023 1.280 1.280 1.120 1.120 51,511 -0.13(-10.40%)
Feb 28, 2023 1.225 1.270 1.225 1.250 4,319 -0.02(-1.57%)
Feb 27, 2023 1.300 1.431 1.250 1.270 30,645 -0.05(-3.79%)
Feb 24, 2023 1.320 1.455 1.280 1.320 16,616 -0.05(-3.65%)
Feb 23, 2023 1.370 1.420 1.280 1.370 23,659 -0.03(-2.14%)
Feb 22, 2023 1.490 1.490 1.400 1.400 5,920 -0.09(-6.04%)
Feb 21, 2023 1.380 1.490 1.350 1.490 35,424 +0.05(+3.47%)
Feb 17, 2023 1.404 1.440 1.345 1.440 17,086 +0.00(+0.00%)
Feb 16, 2023 1.380 1.440 1.370 1.440 15,419 +0.05(+3.60%)
Feb 15, 2023 1.420 1.440 1.365 1.390 32,816 -0.05(-3.47%)
Feb 14, 2023 1.366 1.480 1.354 1.440 38,020 +0.06(+4.35%)
Feb 13, 2023 1.330 1.441 1.330 1.380 30,907 +0.10(+7.81%)
Feb 10, 2023 1.370 1.370 1.280 1.280 14,009 -0.09(-6.57%)
Feb 09, 2023 1.360 1.404 1.360 1.370 40,716 -0.02(-1.44%)
Feb 08, 2023 1.590 1.600 1.345 1.390 102,554 -0.20(-12.58%)
Feb 07, 2023 1.691 1.730 1.580 1.590 22,241 -0.02(-1.24%)
Feb 06, 2023 1.760 1.760 1.610 1.610 25,739 -0.17(-9.55%)
Feb 03, 2023 1.860 1.860 1.730 1.780 59,311 -0.12(-6.32%)
Feb 02, 2023 1.610 1.900 1.602 1.900 211,728 +0.32(+20.25%)
Feb 01, 2023 1.510 1.580 1.500 1.580 22,605 +0.08(+5.33%)
Jan 31, 2023 1.500 1.520 1.450 1.500 14,502 +0.08(+6.01%)
Jan 30, 2023 1.392 1.420 1.392 1.415 5,647 -0.01(-1.05%)
Jan 27, 2023 1.440 1.520 1.410 1.430 31,933 -0.03(-2.05%)
Jan 26, 2023 1.480 1.480 1.410 1.460 14,923 -0.02(-1.35%)
Jan 25, 2023 1.420 1.510 1.380 1.480 27,047 +0.02(+1.37%)
Jan 24, 2023 1.600 1.600 1.410 1.460 37,056 +0.03(+2.08%)
Jan 23, 2023 1.430 1.490 1.390 1.430 18,786 -0.04(-2.70%)
Jan 20, 2023 1.290 1.496 1.290 1.470 41,117 +0.15(+11.36%)
Jan 19, 2023 1.430 1.464 1.200 1.320 44,892 -0.10(-7.04%)
Jan 18, 2023 1.450 1.579 1.356 1.420 27,377 -0.07(-4.70%)
Jan 17, 2023 1.550 1.547 1.470 1.490 19,281 -0.06(-3.87%)
Jan 13, 2023 1.500 1.560 1.480 1.550 27,397 +0.05(+3.33%)
Jan 12, 2023 1.410 1.500 1.410 1.500 14,885 +0.05(+3.45%)
Jan 11, 2023 1.610 1.610 1.429 1.450 38,696 -0.01(-0.68%)
Jan 10, 2023 1.450 1.500 1.400 1.460 23,052 -0.04(-2.67%)
Jan 09, 2023 1.500 1.620 1.480 1.500 167,147 +0.05(+3.59%)
Jan 06, 2023 1.350 1.600 1.350 1.448 133,929 +0.07(+4.93%)
Jan 05, 2023 1.370 1.540 1.331 1.380 194,709 +0.00(+0.00%)
Jan 04, 2023 1.330 1.410 1.330 1.380 40,354 +0.01(+0.73%)
Jan 03, 2023 1.230 1.450 1.230 1.370 86,767 +0.14(+11.38%)
Dec 30, 2022 1.140 1.240 1.140 1.230 50,597 +0.04(+3.36%)
Dec 29, 2022 1.200 1.270 1.070 1.190 61,113 -0.02(-1.49%)
Dec 28, 2022 1.250 1.260 1.160 1.208 35,689 -0.04(-3.36%)
Dec 27, 2022 1.360 1.390 1.220 1.250 70,776 -0.12(-8.76%)
Dec 23, 2022 1.420 1.424 1.320 1.370 66,675 -0.02(-1.44%)
Dec 22, 2022 1.570 1.600 1.340 1.390 238,158 -0.22(-13.66%)
Dec 21, 2022 2.020 2.020 1.610 1.610 183,288 -0.35(-17.86%)
Dec 20, 2022 2.190 2.200 1.911 1.960 199,667 -0.25(-11.31%)
Dec 19, 2022 2.260 2.390 2.210 2.210 159,210 -0.04(-1.78%)
Dec 16, 2022 2.530 2.596 2.240 2.250 132,894 -0.27(-10.71%)
Dec 15, 2022 2.630 2.690 2.380 2.520 312,013 -0.31(-10.95%)
Dec 14, 2022 2.360 2.970 2.190 2.830 4,070,570 +0.76(+36.71%)
Dec 13, 2022 2.350 2.350 2.000 2.070 334,365 -0.17(-7.59%)
Dec 12, 2022 2.100 2.777 2.000 2.240 582,320 +0.16(+7.69%)
Dec 09, 2022 2.099 4.440 2.051 2.080 1,286,846 -0.18(-8.01%)
Dec 08, 2022 2.400 2.598 2.260 2.261 49,866 -0.23(-9.09%)
Dec 07, 2022 2.550 2.600 2.301 2.487 18,491 -0.01(-0.24%)
Dec 06, 2022 2.450 2.503 2.301 2.493 28,401 +0.08(+3.44%)
Dec 05, 2022 2.357 2.600 2.356 2.410 36,229 +0.03(+1.43%)
Dec 02, 2022 2.400 2.500 2.190 2.376 20,955 +0.03(+1.11%)
Dec 01, 2022 2.253 2.449 2.141 2.350 34,757 +0.10(+4.68%)
Nov 30, 2022 2.119 2.301 2.100 2.245 84,286 +0.13(+5.95%)
Nov 29, 2022 2.205 2.366 2.021 2.119 45,663 -0.13(-5.86%)
Nov 28, 2022 2.735 2.735 2.205 2.251 25,761 -0.05(-2.13%)
Nov 25, 2022 2.190 2.490 2.190 2.300 5,928 +0.10(+4.45%)
Nov 23, 2022 2.301 2.497 2.202 2.202 14,155 -0.12(-5.13%)
Nov 22, 2022 2.300 2.498 2.200 2.321 13,027 +0.02(+0.87%)
Nov 21, 2022 2.450 2.599 2.264 2.301 21,213 -0.14(-5.58%)
Nov 18, 2022 2.410 2.530 2.410 2.437 3,691 -0.10(-3.94%)
Nov 17, 2022 2.500 2.699 2.500 2.537 6,558 -0.09(-3.28%)
Nov 16, 2022 2.430 2.850 2.430 2.623 38,109 +0.12(+4.71%)
Nov 15, 2022 2.700 2.700 2.423 2.505 41,282 -0.12(-4.39%)
Nov 14, 2022 2.680 2.686 2.551 2.620 16,965 +0.07(+2.66%)
Nov 11, 2022 2.450 2.670 2.202 2.552 15,816 +0.25(+10.96%)
Nov 10, 2022 2.000 2.410 2.000 2.300 143,791 +0.27(+13.24%)
Nov 09, 2022 2.128 2.298 2.000 2.031 26,854 -0.17(-7.72%)
Nov 08, 2022 2.200 2.300 2.128 2.201 11,127 +0.00(+0.00%)
Nov 07, 2022 2.211 2.270 2.108 2.201 17,989 -0.08(-3.42%)
Nov 04, 2022 2.302 2.387 2.200 2.279 34,246 -0.07(-3.02%)
Nov 03, 2022 2.389 2.488 2.295 2.350 10,681 -0.05(-2.08%)
Nov 02, 2022 2.500 2.600 2.337 2.400 23,704 -0.13(-5.03%)
Nov 01, 2022 2.560 2.719 2.510 2.527 16,905 -0.07(-2.77%)
Oct 31, 2022 2.700 2.705 2.530 2.599 23,005 -0.18(-6.48%)
Oct 28, 2022 2.784 2.797 2.600 2.779 6,024 -0.01(-0.39%)
Oct 27, 2022 2.850 2.858 2.687 2.790 14,394 -0.00(-0.14%)
Oct 26, 2022 2.698 2.880 2.695 2.794 15,151 +0.01(+0.40%)
Oct 25, 2022 2.633 2.942 2.510 2.783 21,724 +0.07(+2.54%)
Oct 24, 2022 3.100 3.100 2.632 2.714 51,580 -0.28(-9.26%)
Oct 21, 2022 2.923 3.109 2.900 2.991 5,919 -0.02(-0.70%)
Oct 20, 2022 3.140 3.151 2.890 3.012 16,993 -0.12(-3.80%)
Oct 19, 2022 3.084 3.245 3.047 3.131 8,616 +0.10(+3.16%)
Oct 18, 2022 3.311 3.380 3.000 3.035 31,039 -0.16(-4.89%)
Oct 17, 2022 3.200 3.343 2.976 3.191 41,022 +0.08(+2.67%)
Oct 14, 2022 3.049 3.235 2.900 3.108 20,615 +0.08(+2.81%)
Oct 13, 2022 2.800 3.300 2.806 3.023 188,962 +0.05(+1.61%)
Oct 12, 2022 3.000 3.020 2.812 2.975 27,835 +0.01(+0.24%)
Oct 11, 2022 2.920 3.049 2.850 2.968 12,758 +0.03(+1.06%)
Oct 10, 2022 2.980 2.998 2.900 2.937 13,871 -0.06(-2.17%)
Oct 07, 2022 3.000 3.140 3.000 3.002 13,376 -0.08(-2.69%)
Oct 06, 2022 3.095 3.231 3.000 3.085 11,442 -0.08(-2.68%)
Oct 05, 2022 3.200 3.280 3.051 3.170 9,409 +0.07(+2.26%)
Oct 04, 2022 2.911 3.194 2.911 3.100 19,747 +0.15(+5.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.